Celanese Corp (NY: CE )

152.87 +1.28 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 152.89 153.47 152.41 152.87 423,586 +1.28(+0.84%)
May 23, 2024 154.08 154.08 150.85 151.59 550,102 -1.62(-1.06%)
May 22, 2024 154.09 154.11 151.92 153.21 637,383 -2.22(-1.43%)
May 21, 2024 156.20 156.50 155.19 155.43 363,513 -1.10(-0.70%)
May 20, 2024 157.30 157.74 155.53 156.53 663,255 -0.81(-0.51%)
May 17, 2024 157.35 158.07 156.33 157.34 511,892 +1.67(+1.07%)
May 16, 2024 158.50 158.60 155.37 155.67 713,756 -2.91(-1.84%)
May 15, 2024 161.28 161.44 157.89 158.58 724,900 -1.13(-0.71%)
May 14, 2024 160.96 161.94 158.77 159.71 675,955 -0.53(-0.33%)
May 13, 2024 158.62 160.65 157.86 160.24 905,284 +3.55(+2.27%)
May 10, 2024 161.50 161.50 156.64 156.69 767,462 -4.73(-2.93%)
May 09, 2024 167.56 169.50 158.32 161.42 1,481,551 -1.85(-1.13%)
May 08, 2024 161.53 163.75 161.19 163.27 740,833 +0.54(+0.33%)
May 07, 2024 159.98 163.88 159.98 162.73 754,519 +3.65(+2.29%)
May 06, 2024 158.42 159.11 156.89 159.08 369,635 +1.91(+1.22%)
May 03, 2024 158.52 159.65 156.73 157.17 449,820 +0.79(+0.51%)
May 02, 2024 155.85 157.60 153.48 156.38 518,779 +1.94(+1.26%)
May 01, 2024 154.67 157.83 153.35 154.44 580,021 +0.83(+0.54%)
Apr 30, 2024 156.30 157.25 153.39 153.61 390,393 -3.99(-2.53%)
Apr 29, 2024 155.45 157.69 155.45 157.60 442,701 +3.11(+2.01%)
Apr 26, 2024 153.90 155.74 153.20 154.49 437,698 +1.30(+0.85%)
Apr 25, 2024 153.81 153.82 151.35 153.19 702,381 -1.53(-0.99%)
Apr 24, 2024 155.34 156.40 153.32 154.72 600,643 -0.62(-0.40%)
Apr 23, 2024 153.09 156.20 153.09 155.34 476,444 +1.10(+0.72%)
Apr 22, 2024 154.08 155.91 152.82 154.24 431,976 +0.49(+0.32%)
Apr 19, 2024 154.43 156.33 153.05 153.75 527,826 -0.17(-0.11%)
Apr 18, 2024 154.98 155.33 152.31 153.92 409,530 +0.13(+0.08%)
Apr 17, 2024 156.00 156.24 153.18 153.79 397,104 -0.44(-0.28%)
Apr 16, 2024 153.98 155.28 152.84 154.22 819,740 -0.85(-0.55%)
Apr 15, 2024 157.18 157.81 153.57 155.07 819,026 -0.26(-0.17%)
Apr 12, 2024 158.04 158.26 153.98 155.33 693,598 -4.32(-2.71%)
Apr 11, 2024 159.55 161.25 158.10 159.65 627,417 +0.31(+0.19%)
Apr 10, 2024 162.04 162.63 157.95 159.34 962,585 -6.18(-3.73%)
Apr 09, 2024 166.60 166.60 164.08 165.52 799,082 +1.55(+0.95%)
Apr 08, 2024 162.26 164.46 162.26 163.97 653,502 +2.09(+1.29%)
Apr 05, 2024 162.19 162.61 159.42 161.88 926,268 -0.69(-0.42%)
Apr 04, 2024 168.23 170.36 162.44 162.57 1,072,633 -7.92(-4.65%)
Apr 03, 2024 168.88 170.90 168.08 170.49 889,851 +2.28(+1.36%)
Apr 02, 2024 169.96 169.96 167.27 168.21 710,658 -2.15(-1.26%)
Apr 01, 2024 171.32 171.32 169.26 170.36 554,366 -0.72(-0.42%)
Mar 28, 2024 169.23 171.38 171.22 171.08 689,683 +2.21(+1.31%)
Mar 27, 2024 167.22 168.96 166.60 168.87 493,217 +3.19(+1.93%)
Mar 26, 2024 167.50 168.87 165.58 165.67 365,529 -1.47(-0.88%)
Mar 25, 2024 164.67 167.83 164.66 167.15 904,565 +2.49(+1.51%)
Mar 22, 2024 167.79 168.74 164.65 164.66 772,737 -2.92(-1.74%)
Mar 21, 2024 165.84 167.82 164.29 167.57 724,563 +2.88(+1.75%)
Mar 20, 2024 161.63 165.59 160.41 164.70 742,959 +3.28(+2.04%)
Mar 19, 2024 161.26 162.11 159.86 161.41 697,376 -0.16(-0.10%)
Mar 18, 2024 160.52 163.07 160.07 161.57 1,176,892 +2.25(+1.41%)
Mar 15, 2024 155.78 159.75 155.78 159.32 1,197,726 +2.28(+1.45%)
Mar 14, 2024 156.14 158.75 155.66 157.04 973,201 -0.09(-0.06%)
Mar 13, 2024 156.04 157.86 156.04 157.13 458,096 +1.28(+0.82%)
Mar 12, 2024 157.45 157.55 154.40 155.85 464,043 -0.87(-0.55%)
Mar 11, 2024 155.84 157.36 153.88 156.71 513,180 +1.93(+1.25%)
Mar 08, 2024 157.08 157.22 154.01 154.78 485,904 -1.16(-0.75%)
Mar 07, 2024 152.30 157.89 152.30 155.95 780,193 +5.15(+3.41%)
Mar 06, 2024 153.26 153.62 149.81 150.80 506,016 -0.12(-0.08%)
Mar 05, 2024 152.00 153.95 150.45 150.92 428,899 -3.27(-2.12%)
Mar 04, 2024 152.53 155.82 152.53 154.19 630,553 +1.42(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.